£37,400
-0,61%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 37,95 | 38,12 | 37,29 | 37,45 | -0,47% | - |
| 04.11.2024 | 37,63 | 38,12 | 37,56 | 37,63 | -0,16% | 98.723,00 |
| 01.11.2024 | 37,16 | 37,82 | 37,13 | 37,69 | 1,73% | 72.773,00 |
| 31.10.2024 | 37,32 | 37,40 | 36,72 | 37,05 | -0,78% | 82.169,00 |
| 30.10.2024 | 36,00 | 37,42 | 36,00 | 37,34 | 2,87% | 147.351,00 |
| 29.10.2024 | 37,01 | 37,02 | 36,22 | 36,30 | -2,00% | 53.401,00 |
| 28.10.2024 | 37,35 | 37,41 | 36,90 | 37,04 | -0,79% | 31.563,00 |
| 25.10.2024 | 37,51 | 37,68 | 37,20 | 37,34 | 0,26% | 36.815,00 |
| 24.10.2024 | 37,79 | 37,90 | 37,24 | 37,24 | -1,43% | 131.027,00 |
| 23.10.2024 | 38,03 | 38,03 | 37,36 | 37,78 | -0,45% | 112.139,00 |
| 22.10.2024 | 37,48 | 37,98 | 37,38 | 37,95 | 1,15% | 39.794,00 |
| 21.10.2024 | 37,55 | 38,03 | 37,28 | 37,52 | 0,46% | 53.994,00 |
| 18.10.2024 | 37,28 | 37,61 | 36,91 | 37,35 | -0,48% | 88.119,00 |
| 17.10.2024 | 38,00 | 38,00 | 37,47 | 37,53 | -1,60% | 70.932,00 |
| 16.10.2024 | 38,00 | 38,76 | 38,00 | 38,14 | -1,27% | 52.950,00 |
| 15.10.2024 | 39,84 | 39,84 | 38,16 | 38,63 | -2,28% | 150.986,00 |
| 14.10.2024 | 40,25 | 40,29 | 39,41 | 39,53 | -2,32% | 62.192,00 |
| 11.10.2024 | 40,72 | 40,72 | 39,63 | 40,47 | -1,29% | 85.027,00 |
| 10.10.2024 | 42,07 | 42,13 | 40,87 | 41,00 | -2,24% | 41.833,00 |
| 09.10.2024 | 41,75 | 42,40 | 41,75 | 41,94 | 0,79% | 38.313,00 |
| 08.10.2024 | 41,61 | 41,73 | 41,04 | 41,61 | -1,40% | 133.549,00 |
| 07.10.2024 | 43,17 | 43,17 | 42,20 | 42,20 | -1,65% | 78.351,00 |
| 04.10.2024 | 41,57 | 42,97 | 41,57 | 42,91 | 3,50% | 79.141,00 |
| 03.10.2024 | 41,64 | 41,81 | 41,22 | 41,46 | 0,22% | 58.025,00 |
| 02.10.2024 | 41,92 | 41,92 | 41,22 | 41,37 | -1,38% | 40.923,00 |
| 01.10.2024 | 42,34 | 43,02 | 41,61 | 41,95 | -0,52% | 48.180,00 |
| 30.09.2024 | 43,07 | 43,22 | 42,15 | 42,17 | -2,45% | 24.231,00 |
| 27.09.2024 | 41,94 | 43,35 | 41,94 | 43,23 | 3,15% | 42.544,00 |
| 26.09.2024 | 41,36 | 42,34 | 41,17 | 41,91 | 2,57% | 67.353,00 |
| 25.09.2024 | 39,81 | 41,04 | 39,81 | 40,86 | 2,23% | 47.470,00 |
| 24.09.2024 | 40,11 | 40,41 | 39,71 | 39,97 | 0,65% | 58.301,00 |
| 23.09.2024 | 38,80 | 39,72 | 38,78 | 39,71 | 1,33% | 47.478,00 |
| 20.09.2024 | 40,29 | 40,55 | 39,10 | 39,19 | -3,54% | 54.750,00 |
| 19.09.2024 | 40,73 | 41,03 | 40,39 | 40,63 | 1,32% | 77.204,00 |
| 18.09.2024 | 40,43 | 40,47 | 39,78 | 40,10 | -1,57% | 30.456,00 |
| 17.09.2024 | 40,00 | 40,80 | 39,84 | 40,74 | 2,85% | 44.833,00 |
| 16.09.2024 | 39,78 | 40,38 | 39,50 | 39,61 | -0,95% | 17.012,00 |
| 13.09.2024 | 39,46 | 40,21 | 39,41 | 39,99 | 1,14% | 17.221,00 |
| 12.09.2024 | 39,49 | 39,70 | 39,10 | 39,54 | 1,33% | 47.741,00 |
| 11.09.2024 | 38,93 | 39,26 | 38,73 | 39,02 | 0,57% | 28.335,00 |
| 10.09.2024 | 39,18 | 39,59 | 38,61 | 38,80 | -2,32% | 45.819,00 |
| 09.09.2024 | 38,89 | 39,88 | 38,87 | 39,72 | 3,33% | 35.071,00 |
| 06.09.2024 | 38,81 | 38,85 | 38,38 | 38,44 | -0,98% | 60.724,00 |
| 05.09.2024 | 38,97 | 39,23 | 38,76 | 38,82 | -1,50% | 19.502,00 |
| 04.09.2024 | 39,70 | 39,70 | 39,19 | 39,41 | -1,40% | 52.175,00 |
| 03.09.2024 | 40,51 | 40,83 | 39,88 | 39,97 | -1,26% | 21.287,00 |
| 02.09.2024 | 40,27 | 40,74 | 40,01 | 40,48 | -1,51% | 19.579,00 |
| 30.08.2024 | 41,02 | 41,39 | 40,96 | 41,10 | 0,27% | 32.148,00 |
| 29.08.2024 | 40,87 | 41,61 | 40,66 | 40,99 | 0,49% | 22.613,00 |
| 28.08.2024 | 40,62 | 41,05 | 40,58 | 40,79 | 0,59% | 26.345,00 |
| 27.08.2024 | 40,44 | 41,11 | 40,38 | 40,55 | 0,08% | 95.787,00 |
| 26.08.2024 | 40,56 | 40,71 | 40,42 | 40,52 | 0,41% | - |
| 23.08.2024 | 39,56 | 40,45 | 39,51 | 40,36 | 2,14% | 26.416,00 |
| 22.08.2024 | 39,46 | 39,78 | 39,38 | 39,51 | 0,20% | 28.707,00 |
| 21.08.2024 | 38,67 | 39,53 | 38,63 | 39,43 | 2,10% | 53.527,00 |
| 20.08.2024 | 39,03 | 39,04 | 38,39 | 38,62 | -1,53% | 23.245,00 |
| 19.08.2024 | 38,81 | 39,22 | 38,63 | 39,22 | 0,64% | 29.749,00 |
| 16.08.2024 | 38,90 | 39,08 | 38,60 | 38,97 | 0,44% | 31.458,00 |
| 15.08.2024 | 38,37 | 39,10 | 38,32 | 38,80 | 1,94% | 23.804,00 |
| 14.08.2024 | 38,66 | 38,70 | 37,94 | 38,06 | -0,91% | 17.314,00 |
| 13.08.2024 | 38,48 | 38,51 | 37,98 | 38,41 | 0,21% | 21.262,00 |
| 12.08.2024 | 38,58 | 38,78 | 38,28 | 38,33 | -0,30% | 23.298,00 |
| 09.08.2024 | 38,61 | 38,85 | 38,24 | 38,45 | 0,01% | 22.701,00 |
| 08.08.2024 | 38,88 | 38,88 | 37,90 | 38,44 | -1,44% | 31.605,00 |
| 07.08.2024 | 38,86 | 39,15 | 38,73 | 39,00 | 0,98% | 58.286,00 |
| 06.08.2024 | 39,65 | 39,80 | 38,33 | 38,62 | -1,68% | 92.158,00 |
| 05.08.2024 | 38,99 | 39,63 | 38,67 | 39,28 | -0,46% | 52.612,00 |
| 02.08.2024 | 39,25 | 39,75 | 39,14 | 39,46 | -0,53% | 51.215,00 |
| 01.08.2024 | 40,22 | 40,63 | 39,67 | 39,67 | -1,83% | 57.966,00 |
| 31.07.2024 | 39,51 | 40,80 | 39,51 | 40,41 | 0,70% | 64.679,00 |
| 30.07.2024 | 39,46 | 40,30 | 38,51 | 40,13 | -2,22% | 146.792,00 |
| 29.07.2024 | 40,96 | 41,36 | 40,88 | 41,04 | 0,61% | 76.670,00 |
| 26.07.2024 | 40,39 | 41,04 | 40,38 | 40,79 | 0,69% | 23.536,00 |
| 25.07.2024 | 39,93 | 40,52 | 39,50 | 40,51 | -0,20% | 43.109,00 |
| 24.07.2024 | 40,19 | 40,98 | 40,19 | 40,59 | 0,57% | 26.001,00 |
| 23.07.2024 | 40,24 | 40,78 | 39,97 | 40,36 | -1,21% | 50.790,00 |
| 22.07.2024 | 40,57 | 41,11 | 40,40 | 40,86 | 1,91% | 67.920,00 |
| 19.07.2024 | 40,45 | 40,52 | 40,09 | 40,09 | -2,14% | 55.992,00 |
| 18.07.2024 | 40,81 | 41,38 | 40,45 | 40,97 | 1,42% | 45.363,00 |
| 17.07.2024 | 39,82 | 40,62 | 39,74 | 40,39 | 1,41% | 42.018,00 |
| 16.07.2024 | 39,55 | 39,87 | 39,48 | 39,83 | 0,87% | 55.855,00 |
| 15.07.2024 | 40,24 | 40,24 | 39,44 | 39,49 | -2,67% | 36.032,00 |
| 12.07.2024 | 40,33 | 40,74 | 39,95 | 40,57 | 1,32% | 43.617,00 |
| 11.07.2024 | 40,12 | 40,13 | 39,45 | 40,04 | 0,25% | 34.890,00 |
| 10.07.2024 | 39,47 | 40,04 | 39,47 | 39,94 | 0,67% | 22.947,00 |
| 09.07.2024 | 39,93 | 40,22 | 39,66 | 39,68 | -0,69% | 50.379,00 |
| 08.07.2024 | 40,25 | 40,55 | 39,95 | 39,95 | -1,46% | 29.514,00 |
| 05.07.2024 | 40,44 | 41,14 | 40,33 | 40,54 | -0,14% | 32.717,00 |
| 04.07.2024 | 41,03 | 41,13 | 40,55 | 40,60 | -0,75% | 44.776,00 |
| 03.07.2024 | 39,78 | 41,14 | 39,67 | 40,90 | 3,31% | 79.770,00 |
| 02.07.2024 | 38,72 | 39,69 | 38,65 | 39,59 | 1,59% | 33.480,00 |
| 01.07.2024 | 39,73 | 39,79 | 38,96 | 38,97 | -1,42% | 35.471,00 |
| 28.06.2024 | 40,18 | 40,19 | 39,49 | 39,53 | -1,61% | 36.203,00 |
| 27.06.2024 | 40,73 | 40,96 | 40,18 | 40,18 | -1,17% | 39.455,00 |
| 26.06.2024 | 40,43 | 40,77 | 40,22 | 40,65 | 0,94% | 53.393,00 |
| 25.06.2024 | 40,91 | 41,10 | 40,27 | 40,27 | -1,73% | 30.863,00 |
| 24.06.2024 | 40,40 | 41,32 | 40,20 | 40,98 | 1,24% | 44.493,00 |
| 21.06.2024 | 40,73 | 40,95 | 40,21 | 40,48 | -1,32% | 35.197,00 |
| 20.06.2024 | 41,01 | 41,33 | 40,80 | 41,02 | 0,07% | 51.828,00 |
| 19.06.2024 | 41,23 | 41,45 | 40,94 | 40,99 | -1,01% | 20.831,00 |